629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192600,11857416987,1583,1583,1583,1583,31259
|
|
20240422,192500,11857416987,1583,1583,1583,1583,0
|
|
20240422,192400,11857416987,1583,1583,1583,1583,0
|
|
20240422,192300,11857416987,1583,1583,1583,1583,0
|
|
20240422,192200,11857416987,1583,1583,1583,1583,0
|
|
20240422,192100,11857416987,1583,1583,1583,1583,0
|
|
20240422,192000,11857416987,1583,1583,1583,1583,0
|
|
20240422,191900,11857416987,1583,1583,1583,1583,0
|
|
20240422,191800,11857416987,1583,1583,1583,1583,0
|
|
20240422,191700,11857416987,1583,1583,1583,1583,0
|
|
20240422,191600,11857416987,1583,1583,1583,1583,0
|
|
20240422,191500,11857416987,1583,1583,1583,1583,0
|
|
20240422,191400,11857416987,1583,1583,1583,1583,0
|
|
20240422,191300,11857416987,1583,1583,1583,1583,0
|
|
20240422,191200,11857416987,1583,1583,1583,1583,0
|
|
20240422,191100,11857416987,1583,1583,1583,1583,0
|
|
20240422,191000,11857416987,1583,1583,1583,1583,0
|
|
20240422,190900,11857416987,1583,1583,1583,1583,0
|
|
20240422,190800,11857416987,1583,1583,1583,1583,0
|
|
20240422,190700,11857416987,1583,1583,1583,1583,0
|
|
20240422,190600,11857416987,1583,1583,1583,1583,0
|
|
20240422,190500,11857416987,1583,1583,1583,1583,0
|
|
20240422,190400,11857416987,1583,1583,1583,1583,0
|
|
20240422,190300,11857416987,1583,1583,1583,1583,0
|
|
20240422,190200,11857416987,1583,1583,1583,1583,0
|
|
20240422,190100,11857416987,1583,1583,1583,1583,0
|
|
20240422,190000,11857416987,1583,1583,1583,1583,0
|
|
20240422,185900,11857416987,1583,1583,1583,1583,0
|
|
20240422,185800,11857416987,1583,1583,1583,1583,0
|
|
20240422,185700,11857416987,1583,1583,1583,1583,0
|
|
20240422,185600,11857416987,1583,1583,1583,1583,31259
|
|
20240422,185500,11857416987,1583,1583,1583,1583,0
|
|
20240422,185400,11857416987,1583,1583,1583,1583,0
|
|
20240422,185300,11857416987,1583,1583,1583,1583,0
|
|
20240422,185200,11857416987,1583,1583,1583,1583,0
|
|
20240422,185100,11857416987,1583,1583,1583,1583,0
|
|
20240422,185000,11857416987,1583,1583,1583,1583,0
|
|
20240422,184900,11857416987,1583,1583,1583,1583,0
|
|
20240422,184800,11857416987,1583,1583,1583,1583,0
|
|
20240422,184700,11857416987,1583,1583,1583,1583,0
|
|
20240422,184600,11857416987,1583,1583,1583,1583,0
|
|
20240422,184500,11857416987,1583,1583,1583,1583,0
|
|
20240422,184400,11857416987,1583,1583,1583,1583,0
|
|
20240422,184300,11857416987,1583,1583,1583,1583,0
|
|
20240422,184200,11857416987,1583,1583,1583,1583,0
|
|
20240422,184100,11857416987,1583,1583,1583,1583,0
|
|
20240422,184000,11857416987,1583,1583,1583,1583,0
|
|
20240422,183900,11857416987,1583,1583,1583,1583,0
|
|
20240422,183800,11857416987,1583,1583,1583,1583,0
|
|
20240422,183700,11857416987,1583,1583,1583,1583,0
|
|
20240422,183600,11857416987,1583,1583,1583,1583,0
|
|
20240422,183500,11857416987,1583,1583,1583,1583,0
|
|
20240422,183400,11857416987,1583,1583,1583,1583,0
|
|
20240422,183300,11857416987,1583,1583,1583,1583,0
|
|
20240422,183200,11857416987,1583,1583,1583,1583,0
|
|
20240422,183100,11857416987,1583,1583,1583,1583,0
|
|
20240422,183000,11857416987,1583,1583,1583,1583,0
|
|
20240422,182900,11857416987,1583,1583,1583,1583,0
|
|
20240422,182800,11857416987,1583,1583,1583,1583,0
|
|
20240422,182700,11857416987,1583,1583,1583,1583,0
|
|
20240422,182600,11857416987,1583,1583,1583,1583,31259
|
|
20240422,182500,11857416987,1583,1583,1583,1583,0
|
|
20240422,182400,11857416987,1583,1583,1583,1583,0
|
|
20240422,182300,11857416987,1583,1583,1583,1583,0
|
|
20240422,182200,11857416987,1583,1583,1583,1583,0
|
|
20240422,182100,11857416987,1583,1583,1583,1583,0
|
|
20240422,182000,11857416987,1583,1583,1583,1583,0
|
|
20240422,181900,11857416987,1583,1583,1583,1583,0
|
|
20240422,181800,11857416987,1583,1583,1583,1583,0
|
|
20240422,181700,11857416987,1583,1583,1583,1583,0
|
|
20240422,181600,11857416987,1583,1583,1583,1583,0
|
|
20240422,181500,11857416987,1583,1583,1583,1583,0
|
|
20240422,181400,11857416987,1583,1583,1583,1583,0
|
|
20240422,181300,11857416987,1583,1583,1583,1583,0
|
|
20240422,181200,11857416987,1583,1583,1583,1583,0
|
|
20240422,181100,11857416987,1583,1583,1583,1583,0
|
|
20240422,181000,11857416987,1583,1583,1583,1583,0
|
|
20240422,180900,11857416987,1583,1583,1583,1583,0
|
|
20240422,180800,11857416987,1583,1583,1583,1583,0
|
|
20240422,180700,11857416987,1583,1583,1583,1583,0
|
|
20240422,180600,11857416987,1583,1583,1583,1583,0
|
|
20240422,180500,11857416987,1583,1583,1583,1583,0
|
|
20240422,180400,11857416987,1583,1583,1583,1583,0
|
|
20240422,180300,11857416987,1583,1583,1583,1583,0
|
|
20240422,180200,11857416987,1583,1583,1583,1583,0
|
|
20240422,180100,11857416987,1583,1583,1583,1583,0
|
|
20240422,180000,11857416987,1583,1583,1583,1583,0
|
|
20240422,175900,11857416987,1583,1583,1583,1583,0
|
|
20240422,175800,11857416987,1583,1583,1583,1583,0
|
|
20240422,175700,11857416987,1583,1583,1583,1583,0
|
|
20240422,175600,11857416987,1583,1583,1583,1583,31259
|
|
20240422,175500,11857416987,1583,1583,1583,1583,0
|
|
20240422,175400,11857416987,1583,1583,1583,1583,0
|
|
20240422,175300,11857416987,1583,1583,1583,1583,0
|
|
20240422,175200,11857416987,1583,1583,1583,1583,0
|
|
20240422,175100,11857416987,1583,1583,1583,1583,0
|
|
20240422,175000,11857416987,1583,1583,1583,1583,0
|
|
20240422,174900,11857416987,1583,1583,1583,1583,0
|
|
20240422,174800,11857416987,1583,1583,1583,1583,0
|
|
20240422,174700,11857416987,1583,1583,1583,1583,0
|
|
20240422,174600,11857416987,1583,1583,1583,1583,0
|
|
20240422,174500,11857416987,1583,1583,1583,1583,0
|
|
20240422,174400,11857416987,1583,1583,1583,1583,0
|
|
20240422,174300,11857416987,1583,1583,1583,1583,0
|
|
20240422,174200,11857416987,1583,1583,1583,1583,0
|
|
20240422,174100,11857416987,1583,1583,1583,1583,0
|
|
20240422,174000,11857416987,1583,1583,1583,1583,0
|
|
20240422,173900,11857416987,1583,1583,1583,1583,0
|
|
20240422,173800,11857416987,1583,1583,1583,1583,0
|
|
20240422,173700,11857416987,1583,1583,1583,1583,0
|
|
20240422,173600,11857416987,1583,1583,1583,1583,0
|
|
20240422,173500,11857416987,1583,1583,1583,1583,0
|
|
20240422,173400,11857416987,1583,1583,1583,1583,0
|
|
20240422,173300,11857416987,1583,1583,1583,1583,0
|
|
20240422,173200,11857416987,1583,1583,1583,1583,0
|
|
20240422,173100,11857416987,1583,1583,1583,1583,0
|
|
20240422,173000,11857416987,1583,1583,1583,1583,0
|
|
20240422,172900,11857416987,1583,1583,1583,1583,0
|
|
20240422,172800,11857416987,1583,1583,1583,1583,0
|
|
20240422,172700,11857416987,1583,1583,1583,1583,0
|
|
20240422,172600,11857416987,1583,1583,1583,1583,31259
|
|
20240422,172500,11857416987,1583,1583,1583,1583,0
|
|
20240422,172400,11857416987,1583,1583,1583,1583,0
|
|
20240422,172300,11857416987,1583,1583,1583,1583,0
|
|
20240422,172200,11857416987,1583,1583,1583,1583,0
|
|
20240422,172100,11857416987,1583,1583,1583,1583,0
|
|
20240422,172000,11857416987,1583,1583,1583,1583,0
|
|
20240422,171900,11857416987,1583,1583,1583,1583,0
|
|
20240422,171800,11857416987,1583,1583,1583,1583,0
|
|
20240422,171700,11857416987,1583,1583,1583,1583,0
|
|
20240422,171600,11857416987,1583,1583,1583,1583,0
|
|
20240422,171500,11857416987,1583,1583,1583,1583,0
|
|
20240422,171400,11857416987,1583,1583,1583,1583,0
|
|
20240422,171300,11857416987,1583,1583,1583,1583,0
|
|
20240422,171200,11857416987,1583,1583,1583,1583,0
|
|
20240422,171100,11857416987,1583,1583,1583,1583,0
|
|
20240422,171000,11857416987,1583,1583,1583,1583,0
|
|
20240422,170900,11857416987,1583,1583,1583,1583,0
|
|
20240422,170800,11857416987,1583,1583,1583,1583,0
|
|
20240422,170700,11857416987,1583,1583,1583,1583,0
|
|
20240422,170600,11857416987,1583,1583,1583,1583,0
|
|
20240422,170500,11857416987,1583,1583,1583,1583,0
|
|
20240422,170400,11857416987,1583,1583,1583,1583,0
|
|
20240422,170300,11857416987,1583,1583,1583,1583,0
|
|
20240422,170200,11857416987,1583,1583,1583,1583,0
|
|
20240422,170100,11857416987,1583,1583,1583,1583,0
|
|
20240422,170000,11857416987,1583,1583,1583,1583,0
|
|
20240422,165900,11857416987,1583,1583,1583,1583,0
|
|
20240422,165800,11857416987,1583,1583,1583,1583,0
|
|
20240422,165700,11857416987,1583,1583,1583,1583,0
|
|
20240422,165600,11857416987,1583,1583,1583,1583,31259
|
|
20240422,165500,11857416987,1583,1583,1583,1583,0
|
|
20240422,165400,11857416987,1583,1583,1583,1583,0
|
|
20240422,165300,11857416987,1583,1583,1583,1583,0
|
|
20240422,165200,11857416987,1583,1583,1583,1583,0
|
|
20240422,165100,11857416987,1583,1583,1583,1583,0
|
|
20240422,165000,11857416987,1583,1583,1583,1583,0
|
|
20240422,164900,11857416987,1583,1583,1583,1583,0
|
|
20240422,164800,11857416987,1583,1583,1583,1583,0
|
|
20240422,164700,11857416987,1583,1583,1583,1583,0
|
|
20240422,164600,11857416987,1583,1583,1583,1583,0
|
|
20240422,164500,11857416987,1583,1583,1583,1583,0
|
|
20240422,164400,11857416987,1583,1583,1583,1583,0
|
|
20240422,164300,11857416987,1583,1583,1583,1583,0
|
|
20240422,164200,11857416987,1583,1583,1583,1583,0
|
|
20240422,164100,11857416987,1583,1583,1583,1583,0
|
|
20240422,164000,11857416987,1583,1583,1583,1583,0
|
|
20240422,163900,11857416987,1583,1583,1583,1583,0
|
|
20240422,163800,11857416987,1583,1583,1583,1583,0
|
|
20240422,163700,11857416987,1583,1583,1583,1583,0
|
|
20240422,163600,11857416987,1583,1583,1583,1583,0
|
|
20240422,163500,11857416987,1583,1583,1583,1583,0
|
|
20240422,163400,11857416987,1583,1583,1583,1583,0
|
|
20240422,163300,11857416987,1583,1583,1583,1583,0
|
|
20240422,163200,11857416987,1583,1583,1583,1583,0
|
|
20240422,163100,11857416987,1583,1583,1583,1583,0
|
|
20240422,163000,11857416987,1583,1583,1583,1583,0
|
|
20240422,162900,11857416987,1583,1583,1583,1583,0
|
|
20240422,162800,11857416987,1583,1583,1583,1583,0
|
|
20240422,162700,11857416987,1583,1583,1583,1583,0
|
|
20240422,162600,11857416987,1583,1583,1583,1583,31259
|
|
20240422,162500,11857416987,1583,1583,1583,1583,0
|
|
20240422,162400,11857416987,1583,1583,1583,1583,0
|
|
20240422,162300,11857416987,1583,1583,1583,1583,0
|
|
20240422,162200,11857416987,1583,1583,1583,1583,0
|
|
20240422,162100,11857416987,1583,1583,1583,1583,0
|
|
20240422,162000,11857416987,1583,1583,1583,1583,0
|
|
20240422,161900,11857416987,1583,1583,1583,1583,0
|
|
20240422,161800,11857416987,1583,1583,1583,1583,0
|
|
20240422,161700,11857416987,1583,1583,1583,1583,0
|
|
20240422,161600,11857416987,1583,1583,1583,1583,0
|
|
20240422,161500,11857416987,1583,1583,1583,1583,0
|
|
20240422,161400,11857416987,1583,1583,1583,1583,0
|
|
20240422,161300,11857416987,1583,1583,1583,1583,0
|
|
20240422,161200,11857416987,1583,1583,1583,1583,0
|
|
20240422,161100,11857416987,1583,1583,1583,1583,0
|
|
20240422,161000,11857416987,1583,1583,1583,1583,0
|
|
20240422,160900,11857416987,1583,1583,1583,1583,0
|
|
20240422,160800,11857416987,1583,1583,1583,1583,0
|
|
20240422,160700,11857416987,1583,1583,1583,1583,0
|
|
20240422,160600,11857416987,1583,1583,1583,1583,0
|
|
20240422,160500,11857416987,1583,1583,1583,1583,0
|
|
20240422,160400,11857416987,1583,1583,1583,1583,0
|
|
20240422,160300,11857416987,1583,1583,1583,1583,0
|
|
20240422,160200,11857416987,1583,1583,1583,1583,0
|
|
20240422,160100,11857416987,1583,1583,1583,1583,0
|
|
20240422,160000,11857416987,1583,1583,1583,1583,0
|
|
20240422,155900,11857416987,1583,1583,1583,1583,0
|
|
20240422,155800,11857416987,1583,1583,1583,1583,0
|
|
20240422,155700,11857416987,1583,1583,1583,1583,0
|
|
20240422,155600,11857416987,1583,1583,1583,1583,31259
|
|
20240422,155500,11857416987,1583,1583,1583,1583,0
|
|
20240422,155400,11857416987,1583,1583,1583,1583,0
|
|
20240422,155300,11857416987,1583,1583,1583,1583,0
|
|
20240422,155200,11857416987,1583,1583,1583,1583,0
|
|
20240422,155100,11857416987,1583,1583,1583,1583,0
|
|
20240422,155000,11857416987,1583,1583,1583,1583,0
|
|
20240422,154900,11857416987,1583,1583,1583,1583,0
|
|
20240422,154800,11857416987,1583,1583,1583,1583,0
|
|
20240422,154700,11857416987,1583,1583,1583,1583,0
|
|
20240422,154600,11857416987,1583,1583,1583,1583,0
|
|
20240422,154500,11857416987,1583,1583,1583,1583,0
|
|
20240422,154400,11857416987,1583,1583,1583,1583,0
|
|
20240422,154300,11857416987,1583,1583,1583,1583,0
|
|
20240422,154200,11857416987,1583,1583,1583,1583,0
|
|
20240422,154100,11857416987,1583,1583,1583,1583,0
|
|
20240422,154000,11857416987,1583,1583,1583,1583,0
|
|
20240422,153900,11857416987,1583,1583,1583,1583,0
|
|
20240422,153800,11857416987,1583,1583,1583,1583,0
|
|
20240422,153700,11857416987,1583,1583,1583,1583,0
|
|
20240422,153600,11857416987,1583,1583,1583,1583,0
|
|
20240422,153500,11857416987,1583,1583,1583,1583,0
|
|
20240422,153400,11857416987,1583,1583,1583,1583,0
|
|
20240422,153300,11857416987,1583,1583,1583,1583,0
|
|
20240422,153200,11857416987,1583,1583,1583,1583,0
|
|
20240422,153100,11857416987,1583,1583,1583,1583,0
|
|
20240422,153000,11857416987,1583,1583,1583,1583,31259
|
|
20240422,152900,11807933990,1583,1583,1583,1583,0
|
|
20240422,152800,11807933990,1583,1583,1583,1583,0
|
|
20240422,152700,11807933990,1583,1583,1583,1583,0
|
|
20240422,152600,11807933990,1583,1583,1583,1583,0
|
|
20240422,152500,11807933990,1583,1583,1583,1583,0
|
|
20240422,152400,11807933990,1583,1583,1583,1583,0
|
|
20240422,152300,11807933990,1583,1583,1583,1583,0
|
|
20240422,152200,11807933990,1583,1583,1583,1583,0
|
|
20240422,152100,11807933990,1583,1583,1583,1583,0
|
|
20240422,152000,11807933990,1583,1583,1583,1583,0
|
|
20240422,151900,11807933990,1583,1579,1584,1578,11373
|
|
20240422,151800,11789977545,1579,1583,1584,1579,20626
|
|
20240422,151700,11757354086,1584,1582,1584,1582,9421
|
|
20240422,151600,11742447911,1582,1581,1582,1580,10572
|
|
20240422,151500,11725729238,1581,1580,1581,1580,724
|
|
20240422,151400,11724584896,1581,1582,1582,1581,152
|
|
20240422,151300,11724344561,1582,1580,1582,1580,2295
|
|
20240422,151200,11720718187,1579,1580,1580,1579,6568
|
|
20240422,151100,11710347252,1580,1580,1580,1579,1869
|
|
20240422,151000,11707394932,1580,1580,1580,1579,3328
|
|
20240422,150900,11702139692,1580,1579,1581,1579,6795
|
|
20240422,150800,11691410142,1579,1581,1581,1579,2469
|
|
20240422,150700,11687511511,1582,1582,1582,1578,7463
|
|
20240422,150600,11675727821,1582,1582,1582,1579,1899
|
|
20240422,150500,11672723753,1579,1583,1583,1579,2987
|
|
20240422,150400,11668003332,1583,1583,1583,1578,9776
|
|
20240422,150300,11652564273,1583,1579,1583,1578,3511
|
|
20240422,150200,11647023097,1578,1580,1584,1578,11604
|
|
20240422,150100,11628702827,1579,1582,1584,1579,19688
|
|
20240422,150000,11597576539,1582,1581,1582,1580,21638
|
|
20240422,145900,11563382979,1580,1582,1583,1580,14845
|
|
20240422,145800,11539907061,1585,1585,1585,1583,11751
|
|
20240422,145700,11521302250,1585,1584,1585,1583,1274
|
|
20240422,145600,11519284594,1583,1586,1586,1583,10468
|
|
20240422,145500,11502698991,1586,1586,1586,1586,2332
|
|
20240422,145400,11499000439,1586,1586,1586,1585,48
|
|
20240422,145300,11498924337,1586,1586,1586,1586,220
|
|
20240422,145200,11498575417,1586,1585,1587,1585,3809
|
|
20240422,145100,11492537649,1587,1587,1587,1586,3350
|
|
20240422,145000,11487222509,1585,1584,1585,1584,4531
|
|
20240422,144900,11480044924,1585,1586,1586,1585,1258
|
|
20240422,144800,11478050614,1585,1586,1586,1585,862
|
|
20240422,144700,11476684218,1585,1586,1586,1585,302
|
|
20240422,144600,11476205547,1586,1585,1586,1584,1832
|
|
20240422,144500,11473303560,1585,1586,1586,1585,5854
|
|
20240422,144400,11464024291,1587,1586,1587,1584,5592
|
|
20240422,144300,11455161532,1586,1584,1586,1584,5952
|
|
20240422,144200,11445732488,1584,1586,1586,1584,7432
|
|
20240422,144100,11433959195,1585,1586,1588,1585,3625
|
|
20240422,144000,11428211388,1586,1586,1586,1585,1281
|
|
20240422,143900,11426180843,1585,1586,1588,1585,4779
|
|
20240422,143800,11418604166,1586,1587,1587,1586,2591
|
|
20240422,143700,11414494776,1586,1588,1588,1586,1768
|
|
20240422,143600,11411689897,1587,1587,1588,1587,2429
|
|
20240422,143500,11407834632,1587,1586,1587,1585,10481
|
|
20240422,143400,11391216390,1587,1587,1587,1585,18752
|
|
20240422,143300,11361474676,1588,1587,1589,1587,43
|
|
20240422,143200,11361406392,1589,1589,1590,1587,1004
|
|
20240422,143100,11359811526,1589,1590,1590,1586,10197
|
|
20240422,143000,11343613382,1590,1587,1590,1586,3092
|
|
20240422,142900,11338709289,1590,1590,1590,1590,634
|
|
20240422,142800,11337701229,1590,1586,1590,1586,41
|
|
20240422,142700,11337636043,1590,1587,1590,1586,5995
|
|
20240422,142600,11328123059,1587,1589,1589,1587,709
|
|
20240422,142500,11326996592,1589,1590,1593,1589,2379
|
|
20240422,142400,11323213714,1590,1593,1593,1590,1174
|
|
20240422,142300,11321346424,1591,1593,1593,1591,25
|
|
20240422,142200,11321306639,1593,1590,1593,1590,2485
|
|
20240422,142100,11317353788,1590,1590,1590,1590,382
|
|
20240422,142000,11316746408,1590,1590,1590,1589,304
|
|
20240422,141900,11316263063,1590,1590,1590,1589,2489
|
|
20240422,141800,11312306053,1590,1590,1590,1589,494
|
|
20240422,141700,11311520896,1590,1589,1590,1588,1787
|
|
20240422,141600,11308681689,1589,1588,1589,1586,4962
|
|
20240422,141500,11300804288,1588,1588,1588,1585,4033
|
|
20240422,141400,11294410966,1588,1588,1588,1588,260
|
|
20240422,141300,11293998086,1588,1587,1588,1586,159
|
|
20240422,141200,11293745850,1587,1587,1588,1587,182
|
|
20240422,141100,11293456989,1586,1586,1586,1586,1519
|
|
20240422,141000,11291047855,1586,1585,1586,1585,3962
|
|
20240422,140900,11284767897,1586,1586,1586,1586,829
|
|
20240422,140800,11283453103,1586,1585,1586,1585,1700
|
|
20240422,140700,11280758396,1585,1584,1585,1584,5453
|
|
20240422,140600,11272118391,1583,1584,1584,1583,4142
|
|
20240422,140500,11265561604,1584,1584,1585,1584,1509
|
|
20240422,140400,11263171095,1584,1585,1585,1583,6178
|
|
20240422,140300,11253387152,1588,1587,1589,1587,2089
|
|
20240422,140200,11250070021,1588,1588,1588,1585,1006
|
|
20240422,140100,11248475406,1588,1586,1589,1586,7433
|
|
20240422,140000,11236686399,1589,1588,1589,1586,667
|
|
20240422,135900,11235626660,1588,1587,1588,1587,218
|
|
20240422,135800,11235280487,1586,1586,1586,1586,900
|
|
20240422,135700,11233853087,1588,1587,1588,1587,130
|
|
20240422,135600,11233646657,1589,1588,1589,1588,422
|
|
20240422,135500,11232976209,1589,1582,1589,1582,357
|
|
20240422,135400,11232411393,1582,1583,1583,1582,4919
|
|
20240422,135300,11224628862,1583,1586,1586,1583,5482
|
|
20240422,135200,11215940533,1589,1589,1589,1589,1
|
|
20240422,135100,11215938944,1589,1585,1589,1585,1202
|
|
20240422,135000,11214031734,1583,1582,1583,1581,2632
|
|
20240422,134900,11209868128,1582,1585,1585,1581,9212
|
|
20240422,134800,11195288198,1584,1581,1585,1580,6194
|
|
20240422,134700,11185496928,1582,1585,1585,1582,299
|
|
20240422,134600,11185023598,1585,1585,1585,1580,7376
|
|
20240422,134500,11173354775,1584,1585,1585,1584,9757
|
|
20240422,134400,11157898680,1585,1586,1586,1584,6567
|
|
20240422,134300,11147488913,1585,1586,1586,1585,2372
|
|
20240422,134200,11143728614,1589,1583,1589,1583,2312
|
|
20240422,134100,11140068016,1584,1589,1589,1582,7734
|
|
20240422,134000,11127811567,1589,1594,1594,1588,50394
|
|
20240422,133900,11047685561,1594,1592,1594,1592,48
|
|
20240422,133800,11047609129,1592,1591,1594,1591,889
|
|
20240422,133700,11046194424,1591,1590,1594,1590,4690
|
|
20240422,133600,11038735494,1591,1591,1593,1590,16427
|
|
20240422,133500,11012608868,1592,1593,1593,1592,5302
|
|
20240422,133400,11004167243,1593,1595,1595,1593,1441
|
|
20240422,133300,11001871482,1593,1597,1597,1593,7367
|
|
20240422,133200,10990121067,1598,1600,1600,1598,1355
|
|
20240422,133100,10987954952,1600,1600,1602,1600,556
|
|
20240422,133000,10987065182,1600,1598,1600,1598,225
|
|
20240422,132900,10986705438,1597,1597,1597,1597,0
|
|
20240422,132800,10986705438,1597,1600,1601,1597,12252
|
|
20240422,132700,10967116168,1600,1601,1601,1600,1478
|
|
20240422,132600,10964750537,1602,1602,1602,1601,21
|
|
20240422,132500,10964716896,1602,1602,1602,1600,7012
|
|
20240422,132400,10953491201,1602,1602,1602,1601,1228
|
|
20240422,132300,10951524145,1602,1601,1602,1600,367
|
|
20240422,132200,10950936616,1601,1602,1602,1601,351
|
|
20240422,132100,10950374559,1600,1600,1602,1600,1224
|
|
20240422,132000,10948416093,1600,1602,1606,1600,15861
|
|
20240422,131900,10923029981,1602,1604,1606,1602,625
|
|
20240422,131800,10922027682,1604,1604,1612,1604,1273
|
|
20240422,131700,10919979654,1605,1605,1605,1604,112
|
|
20240422,131600,10919799966,1605,1606,1606,1603,315
|
|
20240422,131500,10919295011,1607,1607,1607,1605,103
|
|
20240422,131400,10919129546,1607,1602,1607,1602,1013
|
|
20240422,131300,10917504155,1602,1604,1604,1602,814
|
|
20240422,131200,10916199460,1604,1604,1604,1603,5
|
|
20240422,131100,10916191441,1603,1605,1605,1603,222
|
|
20240422,131000,10915835533,1605,1607,1607,1605,34
|
|
20240422,130900,10915780923,1607,1607,1607,1607,17
|
|
20240422,130800,10915753604,1602,1606,1606,1602,1397
|
|
20240422,130700,10913510794,1606,1603,1606,1601,2984
|
|
20240422,130600,10908729490,1605,1605,1605,1605,20
|
|
20240422,130500,10908697390,1605,1603,1605,1603,63
|
|
20240422,130400,10908596283,1603,1603,1603,1603,897
|
|
20240422,130300,10907158392,1603,1604,1604,1603,1103
|
|
20240422,130200,10905389531,1605,1605,1605,1605,70
|
|
20240422,130100,10905277181,1605,1605,1605,1604,377
|
|
20240422,130000,10904672461,1604,1605,1605,1604,1563
|
|
20240422,125900,10902165379,1605,1606,1606,1605,427
|
|
20240422,125800,10901480039,1607,1607,1607,1607,51
|
|
20240422,125700,10901398082,1608,1608,1608,1608,2
|
|
20240422,125600,10901394866,1603,1608,1608,1603,926
|
|
20240422,125500,10899908815,1608,1608,1608,1608,7
|
|
20240422,125400,10899897559,1608,1608,1608,1600,22332
|
|
20240422,125300,10864146054,1608,1605,1608,1605,590
|
|
20240422,125200,10863198648,1606,1611,1611,1606,5220
|
|
20240422,125100,10854801075,1612,1614,1614,1611,318
|
|
20240422,125000,10854288512,1613,1613,1613,1613,176
|
|
20240422,124900,10854004624,1610,1613,1614,1610,2191
|
|
20240422,124800,10850471774,1614,1614,1615,1614,23
|
|
20240422,124700,10850434651,1614,1614,1615,1614,1760
|
|
20240422,124600,10847594010,1614,1615,1615,1614,380
|
|
20240422,124500,10846980687,1615,1615,1615,1614,154
|
|
20240422,124400,10846732129,1613,1615,1615,1613,2720
|
|
20240422,124300,10842342621,1615,1610,1615,1610,5643
|
|
20240422,124200,10833239695,1610,1611,1611,1610,2435
|
|
20240422,124100,10829319320,1611,1613,1613,1609,655
|
|
20240422,124000,10828264387,1615,1610,1615,1610,16761
|
|
20240422,123900,10801279037,1610,1610,1610,1609,3319
|
|
20240422,123800,10795935547,1610,1605,1610,1605,12262
|
|
20240422,123700,10776215046,1606,1607,1607,1606,287
|
|
20240422,123600,10775753993,1604,1604,1604,1604,277
|
|
20240422,123500,10775309685,1607,1604,1607,1604,2370
|
|
20240422,123400,10771508199,1604,1607,1607,1604,345
|
|
20240422,123300,10770954816,1604,1605,1607,1604,696
|
|
20240422,123200,10769837693,1605,1606,1606,1605,1033
|
|
20240422,123100,10768178845,1607,1607,1607,1607,193
|
|
20240422,123000,10767868694,1607,1605,1607,1604,3669
|
|
20240422,122900,10761982670,1605,1604,1605,1604,2269
|
|
20240422,122800,10758343107,1604,1604,1604,1604,100
|
|
20240422,122700,10758182707,1604,1603,1604,1600,1294
|
|
20240422,122600,10756109299,1603,1603,1603,1603,11
|
|
20240422,122500,10756091666,1603,1604,1604,1600,2517
|
|
20240422,122400,10752056979,1604,1601,1604,1600,10272
|
|
20240422,122300,10735617186,1602,1603,1604,1602,5224
|
|
20240422,122200,10727244339,1602,1603,1603,1602,571
|
|
20240422,122100,10726329247,1603,1602,1603,1602,57
|
|
20240422,122000,10726237916,1603,1603,1603,1603,1271
|
|
20240422,121900,10724200503,1603,1602,1603,1601,3740
|
|
20240422,121800,10718212555,1603,1603,1603,1602,296
|
|
20240422,121700,10717738197,1603,1603,1603,1602,3223
|
|
20240422,121600,10712571729,1603,1603,1603,1603,4
|
|
20240422,121500,10712565317,1600,1600,1603,1600,1241
|
|
20240422,121400,10710579578,1601,1601,1604,1599,8237
|
|
20240422,121300,10697403178,1604,1604,1604,1604,5
|
|
20240422,121200,10697395158,1604,1604,1604,1604,11
|
|
20240422,121100,10697377514,1604,1603,1604,1603,1021
|
|
20240422,121000,10695740830,1603,1607,1607,1603,56
|
|
20240422,120900,10695650878,1607,1605,1607,1605,2916
|
|
20240422,120800,10690968584,1605,1605,1605,1605,101
|
|
20240422,120700,10690806479,1605,1603,1605,1600,395
|
|
20240422,120600,10690174287,1605,1606,1606,1605,148
|
|
20240422,120500,10689936641,1606,1608,1608,1600,8032
|
|
20240422,120400,10677080443,1608,1606,1609,1600,4749
|
|
20240422,120300,10669460800,1606,1608,1608,1599,5218
|
|
20240422,120200,10661109911,1608,1599,1609,1599,12279
|
|
20240422,120100,10641396674,1608,1606,1608,1599,7427
|
|
20240422,120000,10629500111,1598,1600,1606,1598,985
|
|
20240422,115900,10627923761,1606,1608,1608,1598,2239
|
|
20240422,115800,10624336125,1608,1604,1608,1603,1972
|
|
20240422,115700,10621172928,1604,1603,1604,1598,9475
|
|
20240422,115600,10606010063,1603,1600,1603,1600,3966
|
|
20240422,115500,10599653129,1600,1603,1610,1600,8939
|
|
20240422,115400,10585291706,1608,1606,1609,1603,7494
|
|
20240422,115300,10573255773,1606,1603,1609,1603,2518
|
|
20240422,115200,10569217177,1603,1600,1604,1600,6893
|
|
20240422,115100,10558184641,1600,1607,1613,1600,13396
|
|
20240422,115000,10536636903,1607,1604,1608,1595,13221
|
|
20240422,114900,10515420388,1604,1606,1606,1593,10142
|
|
20240422,114800,10499194857,1606,1600,1609,1594,15771
|
|
20240422,114700,10473975935,1600,1609,1609,1595,22753
|
|
20240422,114600,10437576498,1609,1608,1610,1600,3929
|
|
20240422,114500,10431278641,1610,1606,1610,1606,18636
|
|
20240422,114400,10401295219,1606,1607,1608,1590,22873
|
|
20240422,114300,10364576216,1607,1607,1610,1601,15898
|
|
20240422,114200,10339061438,1607,1601,1609,1601,24112
|
|
20240422,114100,10300326486,1603,1606,1606,1596,27662
|
|
20240422,114000,10256067758,1606,1603,1606,1598,17333
|
|
20240422,113900,10228302499,1598,1596,1609,1596,15823
|
|
20240422,113800,10203006563,1597,1592,1597,1591,12268
|
|
20240422,113700,10183445778,1590,1591,1592,1590,2153
|
|
20240422,113600,10180020207,1587,1587,1591,1585,4269
|
|
20240422,113500,10173250876,1586,1589,1589,1586,7148
|
|
20240422,113400,10161897572,1590,1592,1592,1590,655
|
|
20240422,113300,10160856111,1587,1592,1592,1587,2198
|
|
20240422,113200,10157362028,1593,1583,1593,1581,4315
|
|
20240422,113100,10150529201,1583,1582,1584,1580,21836
|
|
20240422,113000,10115991372,1581,1582,1583,1581,5862
|
|
20240422,112900,10106722938,1581,1581,1586,1577,22106
|
|
20240422,112800,10071809328,1581,1595,1595,1580,44711
|
|
20240422,112700,10000903317,1595,1593,1595,1590,19959
|
|
20240422,112600,9969136100,1593,1597,1599,1592,11285
|
|
20240422,112500,9951145991,1597,1602,1604,1597,39579
|
|
20240422,112400,9887798378,1602,1606,1608,1602,22473
|
|
20240422,112300,9851755326,1606,1611,1612,1606,10717
|
|
20240422,112200,9834522260,1611,1613,1613,1611,4506
|
|
20240422,112100,9827258863,1613,1609,1613,1609,5301
|
|
20240422,112000,9818722726,1609,1609,1613,1608,11018
|
|
20240422,111900,9800991610,1609,1618,1618,1608,22352
|
|
20240422,111800,9764925030,1618,1615,1622,1607,28691
|
|
20240422,111700,9718621340,1624,1616,1624,1615,18326
|
|
20240422,111600,9688999928,1616,1625,1625,1612,39217
|
|
20240422,111500,9625525884,1625,1622,1626,1617,17344
|
|
20240422,111400,9597355880,1622,1617,1623,1615,20055
|
|
20240422,111300,9564876906,1617,1620,1626,1614,24738
|
|
20240422,111200,9524850835,1625,1622,1626,1620,7111
|
|
20240422,111100,9513312661,1622,1620,1626,1618,33366
|
|
20240422,111000,9459215325,1620,1629,1630,1618,20798
|
|
20240422,110900,9425452477,1630,1624,1630,1620,43581
|
|
20240422,110800,9354541202,1620,1619,1628,1619,13572
|
|
20240422,110700,9332521487,1620,1626,1629,1619,22840
|
|
20240422,110600,9295475925,1622,1623,1629,1621,6163
|
|
20240422,110500,9285468901,1622,1623,1630,1620,10408
|
|
20240422,110400,9268575294,1621,1630,1630,1621,8121
|
|
20240422,110300,9255403014,1623,1629,1630,1623,12460
|
|
20240422,110200,9235163211,1628,1629,1630,1628,3772
|
|
20240422,110100,9229018528,1629,1630,1630,1625,3463
|
|
20240422,110000,9223373871,1630,1630,1630,1623,17191
|
|
20240422,105900,9195401718,1630,1630,1630,1622,9838
|
|
20240422,105800,9179372527,1630,1625,1630,1620,14227
|
|
20240422,105700,9156259579,1625,1626,1630,1621,12360
|
|
20240422,105600,9136149255,1620,1633,1633,1619,35762
|
|
20240422,105500,9077958820,1633,1628,1636,1622,25641
|
|
20240422,105400,9036183676,1635,1633,1640,1620,129507
|
|
20240422,105300,8825887551,1633,1625,1639,1623,53784
|
|
20240422,105200,8738198082,1625,1620,1625,1617,23909
|
|
20240422,105100,8699442866,1620,1630,1630,1620,10799
|
|
20240422,105000,8681906419,1630,1628,1630,1627,10938
|
|
20240422,104900,8664095565,1628,1628,1633,1627,19587
|
|
20240422,104800,8632204172,1628,1631,1639,1628,38610
|
|
20240422,104700,8569203729,1628,1625,1633,1625,25544
|
|
20240422,104600,8527614814,1625,1625,1625,1622,32161
|
|
20240422,104500,8475357761,1625,1625,1625,1617,36620
|
|
20240422,104400,8415968994,1625,1639,1640,1619,29398
|
|
20240422,104300,8368124864,1639,1633,1640,1629,17608
|
|
20240422,104200,8339331853,1633,1633,1633,1625,5713
|
|
20240422,104100,8330012004,1633,1633,1633,1626,26164
|
|
20240422,104000,8287341878,1633,1635,1640,1627,20987
|
|
20240422,103900,8253054721,1635,1629,1635,1624,64601
|
|
20240422,103800,8147815746,1629,1642,1642,1628,23780
|
|
20240422,103700,8109050572,1642,1628,1643,1627,32426
|
|
20240422,103600,8056124676,1628,1629,1642,1627,71434
|
|
20240422,103500,7939697286,1629,1642,1644,1627,34722
|
|
20240422,103400,7882882376,1642,1626,1643,1618,30112
|
|
20240422,103300,7833892310,1626,1626,1629,1617,45818
|
|
20240422,103200,7759556793,1628,1630,1630,1626,13800
|
|
20240422,103100,7737081912,1630,1638,1639,1625,38632
|
|
20240422,103000,7674166673,1638,1641,1641,1634,8375
|
|
20240422,102900,7660449936,1641,1635,1645,1631,15716
|
|
20240422,102800,7634731483,1635,1635,1635,1633,25642
|
|
20240422,102700,7592811910,1635,1646,1646,1633,7901
|
|
20240422,102600,7579876166,1646,1641,1646,1636,4620
|
|
20240422,102500,7572279501,1641,1641,1647,1636,39572
|
|
20240422,102400,7507348840,1641,1639,1644,1629,34627
|
|
20240422,102300,7450817109,1644,1640,1645,1633,3742
|
|
20240422,102200,7444677732,1640,1638,1649,1632,27143
|
|
20240422,102100,7400282786,1645,1649,1650,1634,29432
|
|
20240422,102000,7352037389,1649,1640,1649,1638,23409
|
|
20240422,101900,7313620944,1640,1640,1648,1639,27364
|
|
20240422,101800,7268710764,1640,1645,1650,1639,68506
|
|
20240422,101700,7156118001,1645,1656,1660,1643,90742
|
|
20240422,101600,7006733215,1651,1650,1657,1649,11549
|
|
20240422,101500,6987617931,1650,1651,1656,1649,19346
|
|
20240422,101400,6955630798,1653,1655,1657,1649,18741
|
|
20240422,101300,6924632932,1655,1650,1657,1647,11388
|
|
20240422,101200,6905783164,1655,1651,1656,1646,11879
|
|
20240422,101100,6886145624,1645,1651,1653,1643,18988
|
|
20240422,101000,6854814944,1652,1657,1657,1640,130061
|
|
20240422,100900,6641313839,1653,1659,1659,1652,5844
|
|
20240422,100800,6631634266,1652,1651,1659,1650,25337
|
|
20240422,100700,6589697075,1651,1654,1656,1651,18439
|
|
20240422,100600,6559172966,1654,1650,1654,1645,27627
|
|
20240422,100500,6513586643,1648,1650,1655,1645,74209
|
|
20240422,100400,6391173095,1650,1644,1650,1640,24482
|
|
20240422,100300,6350821658,1640,1641,1648,1639,9829
|
|
20240422,100200,6334688585,1641,1641,1641,1639,58193
|
|
20240422,100100,6239198353,1641,1650,1655,1638,34681
|
|
20240422,100000,6182209337,1648,1656,1656,1648,5591
|
|
20240422,095900,6172971935,1650,1650,1659,1644,18481
|
|
20240422,095800,6142509501,1648,1654,1659,1645,21521
|
|
20240422,095700,6106964533,1653,1656,1661,1653,31797
|
|
20240422,095600,6054287090,1656,1659,1661,1653,34403
|
|
20240422,095500,5997216526,1653,1641,1664,1641,18688
|
|
20240422,095400,5966286916,1642,1662,1672,1638,64671
|
|
20240422,095300,5859497446,1657,1666,1666,1656,63370
|
|
20240422,095200,5754021292,1666,1701,1703,1659,117763
|
|
20240422,095100,5557318087,1702,1676,1703,1669,61926
|
|
20240422,095000,5452586374,1676,1666,1680,1665,111641
|
|
20240422,094900,5266058610,1666,1660,1666,1659,34440
|
|
20240422,094800,5208861502,1660,1660,1679,1658,60908
|
|
20240422,094700,5107590414,1660,1660,1660,1659,31463
|
|
20240422,094600,5055363487,1659,1682,1682,1659,17216
|
|
20240422,094500,5026672950,1673,1670,1685,1664,98357
|
|
20240422,094400,4861812621,1670,1659,1670,1653,23652
|
|
20240422,094300,4822421823,1657,1669,1670,1657,24095
|
|
20240422,094200,4782343381,1669,1673,1679,1668,19924
|
|
20240422,094100,4748982755,1673,1674,1674,1666,22878
|
|
20240422,094000,4710773209,1670,1694,1695,1668,51157
|
|
20240422,093900,4625139180,1694,1676,1695,1671,47934
|
|
20240422,093800,4544741081,1676,1685,1692,1673,110083
|
|
20240422,093700,4360120691,1692,1684,1694,1679,109919
|
|
20240422,093600,4174893033,1684,1702,1716,1678,130491
|
|
20240422,093500,3954540326,1702,1681,1714,1676,108348
|
|
20240422,093400,3771783851,1681,1680,1692,1679,36742
|
|
20240422,093300,3710011366,1681,1699,1701,1679,29082
|
|
20240422,093200,3660977179,1699,1691,1699,1689,40988
|
|
20240422,093100,3591668791,1691,1711,1712,1689,57387
|
|
20240422,093000,3494596505,1712,1696,1714,1690,81602
|
|
20240422,092900,3355856239,1696,1683,1714,1682,121545
|
|
20240422,092800,3150565624,1683,1677,1690,1673,42204
|
|
20240422,092700,3079602384,1677,1681,1685,1677,15110
|
|
20240422,092600,3054199311,1681,1690,1690,1680,22110
|
|
20240422,092500,3016973924,1689,1688,1705,1688,14052
|
|
20240422,092400,2993128772,1688,1680,1696,1675,27075
|
|
20240422,092300,2947534571,1680,1712,1714,1678,42160
|
|
20240422,092200,2875868610,1712,1709,1712,1707,30997
|
|
20240422,092100,2822857571,1709,1732,1739,1708,153116
|
|
20240422,092000,2560361002,1732,1714,1737,1714,67336
|
|
20240422,091900,2444454028,1714,1720,1740,1711,65466
|
|
20240422,091800,2331918867,1728,1724,1728,1715,62682
|
|
20240422,091700,2223808277,1724,1711,1725,1707,79210
|
|
20240422,091600,2087778877,1708,1717,1729,1707,62539
|
|
20240422,091500,1980540395,1728,1721,1731,1714,94841
|
|
20240422,091400,1817385738,1721,1730,1740,1717,130657
|
|
20240422,091300,1592183095,1730,1724,1733,1716,45542
|
|
20240422,091200,1513599832,1724,1712,1727,1711,36947
|
|
20240422,091100,1449992417,1724,1717,1730,1706,25450
|
|
20240422,091000,1406273963,1717,1727,1731,1711,25260
|
|
20240422,090900,1362930458,1729,1719,1731,1717,46680
|
|
20240422,090800,1282488607,1720,1725,1734,1720,49613
|
|
20240422,090700,1196877042,1725,1735,1736,1723,33552
|
|
20240422,090600,1138854255,1736,1732,1737,1725,81891
|
|
20240422,090500,997122548,1727,1724,1739,1723,35168
|
|
20240422,090400,936336794,1724,1729,1742,1723,72806
|
|
20240422,090300,810388125,1730,1730,1744,1730,104691
|
|
20240422,090200,629024650,1731,1745,1746,1727,105677
|
|
20240422,090100,445625213,1745,1718,1746,1716,50294
|
|
20240422,090000,358771333,1722,1718,1748,1716,207021
|